Options Chain for NRG ENERGY INC COM NEW (NRG) - $161.59 as of 1/5/2026 8:35:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.10 | 74.00 | 72.05 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 64.90 | 69.00 | 66.95 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 60.00 | 64.10 | 62.05 | % | 0.62 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 54.90 | 59.10 | 57.00 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 49.90 | 54.20 | 52.05 | % | 0.47 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 45.00 | 49.10 | 47.05 | % | 0.41 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 40.30 | 44.20 | 42.25 | % | 0.35 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 35.70 | 39.40 | 37.55 | % | 0.30 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 31.00 | 34.70 | 32.85 | % | 0.25 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 26.10 | 30.00 | 28.05 | % | 0.21 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 21.90 | 25.70 | 23.80 | % | 0.17 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 17.60 | 21.60 | 19.60 | % | 0.14 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 150.00 | 14.80 | 16.50 | 15.65 | % | 0.10 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 11.40 | 13.20 | 12.30 | % | 0.08 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 160.00 | 8.50 | 10.30 | 9.40 | 9.20 | % | 0.06 | 5 | 0 | 0.40 | 0.56 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 165.00 | 6.50 | 7.30 | 6.90 | 6.70 | % | 0.04 | 1 | 0 | 0.39 | 0.47 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 170.00 | 4.50 | 6.60 | 5.55 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.02 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 2.80 | 4.40 | 3.60 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 1.80 | 2.60 | 2.20 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.22 | 0.01 | -0.08 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 185.00 | 1.30 | 2.00 | 1.65 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.16 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 190.00 | 0.70 | 1.35 | 1.03 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 0.45 | 1.00 | 0.73 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 135.00 | 0.80 | 2.75 | 1.78 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.01 | -0.06 | 1/5/2026 3:59:51 PM EST | |||
| 140.00 | 1.20 | 2.35 | 1.78 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 145.00 | 2.05 | 3.40 | 2.73 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.20 | 0.01 | -0.09 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 150.00 | 3.10 | 4.40 | 3.75 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 155.00 | 4.70 | 6.40 | 5.55 | 5.70 | +0.90 | +18.75% | 0.04 | 3 | 2 | 0.42 | -0.35 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 160.00 | 6.70 | 8.10 | 7.40 | 7.90 | % | 0.05 | 3 | 0 | 0.40 | -0.44 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:51 PM EST | |
| 165.00 | 9.30 | 10.60 | 9.95 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.02 | -0.11 | 1/5/2026 3:59:51 PM EST | |||
| 170.00 | 12.40 | 13.60 | 13.00 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.10 | 1/5/2026 3:59:51 PM EST | |||
| 175.00 | 16.00 | 17.60 | 16.80 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.09 | 1/5/2026 3:59:51 PM EST | |||
| 180.00 | 19.80 | 21.40 | 20.60 | % | 0.11 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.08 | 1/5/2026 3:59:51 PM EST | |||
| 185.00 | 22.50 | 26.60 | 24.55 | % | 0.13 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.07 | 1/5/2026 3:59:51 PM EST | |||
| 190.00 | 27.00 | 31.00 | 29.00 | % | 0.15 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.05 | 1/5/2026 3:59:51 PM EST | |||
| 195.00 | 32.00 | 35.00 | 33.50 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 1/5/2026 3:59:51 PM EST | |||
| 200.00 | 36.50 | 40.30 | 38.40 | % | 0.19 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 205.00 | 41.40 | 45.00 | 43.20 | % | 0.21 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 210.00 | 46.30 | 50.50 | 48.40 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 215.00 | 51.30 | 55.50 | 53.40 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 220.00 | 56.30 | 60.50 | 58.40 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:51 PM EST | |||
| 225.00 | 61.30 | 65.50 | 63.40 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 230.00 | 66.30 | 70.50 | 68.40 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 235.00 | 71.30 | 75.50 | 73.40 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 240.00 | 76.30 | 80.50 | 78.40 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST |